Xtrackers MSCI EMU UCITS ETF 1D

XD5E
🏛️ germany →
60.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 48.17 48.18 48.12 48.15 0.0M
2023-12-28 48.28 48.28 48.02 48.02 0.0M
2023-12-27 48.15 48.22 48.14 48.19 0.0M
2023-12-22 47.93 48.11 47.93 48.08 0.0M
2023-12-21 48.00 48.07 47.86 48.07 0.0M
2023-12-20 48.34 48.34 48.00 48.19 0.0M
2023-12-19 48.14 48.23 48.13 48.23 0.0M
2023-12-18 48.12 48.24 47.97 48.03 0.0M
2023-12-15 48.44 48.49 48.24 48.34 0.0M
2023-12-14 48.56 48.57 48.18 48.26 0.0M
2023-12-13 48.07 48.15 47.94 47.95 0.0M
2023-12-12 48.33 48.33 48.02 48.05 0.0M
2023-12-11 48.14 48.14 47.93 48.08 0.0M
2023-12-08 47.56 48.07 47.56 47.99 0.0M
2023-12-07 47.49 47.55 47.47 47.53 0.0M
2023-12-06 47.40 47.66 47.35 47.63 0.0M
2023-12-05 46.99 47.32 46.95 47.32 0.0M
2023-12-04 47.02 47.04 46.97 47.00 0.0M
2023-12-01 46.88 46.99 46.80 46.99 0.0M
2023-11-30 46.54 46.72 46.43 46.63 0.0M
2023-11-29 46.23 46.52 46.23 46.49 0.0M
2023-11-28 46.15 46.22 46.06 46.22 0.0M
2023-11-27 46.42 46.44 46.28 46.28 0.0M
2023-11-24 46.29 46.46 46.26 46.44 0.0M
2023-11-23 46.26 46.31 46.18 46.30 0.0M
2023-11-22 46.04 46.23 46.04 46.21 0.1M
2023-11-21 46.12 46.12 45.93 45.95 0.0M
2023-11-20 46.10 46.15 45.99 46.09 0.0M
2023-11-17 45.79 46.09 45.79 46.03 0.0M
2023-11-16 45.76 45.86 45.64 45.64 0.0M
2023-11-15 45.73 45.93 45.70 45.78 0.2M
2023-11-14 44.92 45.60 44.91 45.57 0.0M
2023-11-13 44.69 44.85 44.66 44.85 0.0M
2023-11-10 44.65 44.70 44.33 44.52 0.1M
2023-11-09 44.47 44.88 44.47 44.88 0.1M
2023-11-08 44.01 44.58 44.01 44.41 0.1M
2023-11-07 44.18 44.32 44.15 44.26 0.0M
2023-11-06 44.56 44.60 44.27 44.29 0.0M
2023-11-03 44.47 44.68 44.39 44.46 0.2M
2023-11-02 43.89 44.50 43.85 44.34 0.0M
2023-11-01 43.33 43.62 43.15 43.52 0.0M
2023-10-31 42.86 43.31 42.86 43.20 0.0M
2023-10-30 42.88 42.98 42.80 42.86 0.0M
2023-10-27 42.84 43.07 42.63 42.69 0.0M
2023-10-26 42.73 43.10 42.68 42.96 0.0M
2023-10-25 43.18 43.19 42.91 43.17 0.1M
2023-10-24 42.94 43.09 42.73 43.09 0.0M
2023-10-23 42.81 42.85 42.46 42.85 0.1M
2023-10-20 42.93 43.11 42.76 42.76 0.0M
2023-10-19 43.49 43.63 43.36 43.42 0.1M
2023-10-18 43.99 44.16 43.63 43.65 0.0M
2023-10-17 44.11 44.17 43.87 44.17 0.0M
2023-10-16 44.21 44.27 43.82 44.17 0.0M
2023-10-13 44.56 44.61 44.03 44.03 0.0M
2023-10-12 44.93 45.04 44.66 44.66 0.1M
2023-10-11 44.49 44.85 44.49 44.71 0.0M
2023-10-10 44.30 44.81 44.30 44.78 0.0M
2023-10-09 43.92 44.05 43.72 43.82 0.0M
2023-10-06 43.76 44.12 43.60 44.12 0.0M
2023-10-05 43.80 43.92 43.64 43.74 0.4M
2023-10-04 43.44 43.98 43.39 43.70 0.1M
2023-10-03 44.02 44.15 43.70 43.70 0.0M
2023-10-02 44.87 44.95 44.10 44.24 0.0M
2023-09-29 44.69 45.05 44.66 44.66 0.1M
2023-09-28 44.25 44.46 43.99 44.46 0.0M
2023-09-27 44.29 44.50 44.15 44.22 0.0M
2023-09-26 44.42 44.48 44.18 44.30 0.0M
2023-09-25 44.96 45.14 44.50 44.70 0.0M
2023-09-22 44.93 45.16 44.93 45.13 0.0M
2023-09-21 45.50 45.56 45.15 45.26 0.0M
2023-09-20 45.62 45.90 45.58 45.90 0.0M
2023-09-19 45.42 45.69 45.42 45.51 0.0M
2023-09-18 45.91 45.91 45.43 45.50 0.0M
2023-09-15 46.40 46.40 45.98 46.01 0.0M
2023-09-14 45.25 45.94 45.13 45.88 0.0M
2023-09-13 45.25 45.42 45.05 45.31 0.0M
2023-09-12 45.71 45.71 45.44 45.49 0.0M
2023-09-11 45.70 45.85 45.57 45.67 0.0M
2023-09-08 45.43 45.47 44.92 45.47 0.1M
2023-09-07 45.29 45.50 45.20 45.35 0.0M
2023-09-06 45.53 45.60 45.39 45.47 0.0M
2023-09-05 45.63 45.92 45.44 45.75 0.0M
2023-09-04 46.19 46.30 45.83 45.91 0.1M
2023-09-01 46.06 46.28 45.96 45.96 0.0M
2023-08-31 46.23 46.43 46.12 46.12 0.0M
2023-08-30 46.37 46.38 46.04 46.21 0.0M
2023-08-29 46.00 46.34 46.00 46.34 0.0M
2023-08-28 45.75 46.02 45.63 45.95 0.0M
2023-08-25 45.27 45.64 45.26 45.39 0.0M
2023-08-24 46.13 46.13 45.30 45.33 0.0M
2023-08-23 45.57 45.82 45.49 45.60 0.0M
2023-08-22 46.54 46.82 46.54 46.61 0.0M
2023-08-21 46.29 46.64 46.23 46.26 0.0M
2023-08-18 46.13 46.22 45.84 46.17 0.0M
2023-08-17 46.72 46.84 46.35 46.36 0.2M
2023-08-16 46.86 47.09 46.86 46.93 0.0M
2023-08-15 47.45 47.45 46.79 46.96 0.0M
2023-08-14 47.25 47.47 47.14 47.38 0.0M
2023-08-11 47.65 47.70 47.23 47.29 0.1M
2023-08-10 47.47 48.04 47.47 47.88 0.0M
2023-08-09 47.57 47.63 47.25 47.30 0.1M
2023-08-08 47.25 47.38 46.79 46.99 0.0M
2023-08-07 47.33 47.48 47.18 47.48 0.0M
2023-08-04 47.26 47.45 47.03 47.45 0.1M
2023-08-03 47.14 47.27 46.91 47.19 0.1M
2023-08-02 47.58 47.85 47.35 47.48 0.0M
2023-08-01 48.66 48.66 48.14 48.14 0.0M
2023-07-31 48.76 48.85 48.65 48.73 0.0M
2023-07-28 48.56 48.81 48.40 48.75 0.0M
2023-07-27 47.96 48.72 47.96 48.68 0.0M
2023-07-26 48.03 48.03 47.41 47.79 0.0M
2023-07-25 48.04 48.15 47.94 48.13 0.0M
2023-07-24 47.89 48.06 47.87 48.06 0.0M
2023-07-21 47.73 48.09 47.73 48.09 0.0M
2023-07-20 47.67 47.95 47.66 47.94 0.0M
2023-07-19 48.03 48.11 47.81 47.81 0.0M
2023-07-18 47.54 47.84 47.54 47.80 0.0M
2023-07-17 47.68 47.81 47.51 47.63 0.0M
2023-07-14 47.85 48.04 47.85 47.90 0.0M
2023-07-13 47.63 48.01 47.63 47.93 0.0M
2023-07-12 46.98 47.64 46.98 47.59 0.0M
2023-07-11 46.60 46.94 46.56 46.84 0.0M
2023-07-10 46.20 46.63 46.12 46.49 0.0M
2023-07-07 46.10 46.38 45.92 46.33 0.0M
2023-07-06 46.99 47.03 46.06 46.18 0.1M
2023-07-05 47.52 47.65 47.36 47.40 0.1M
2023-07-04 47.94 47.99 47.82 47.82 0.0M
2023-07-03 48.00 48.03 47.85 47.87 0.1M
2023-06-30 47.47 47.91 47.47 47.85 0.0M
2023-06-29 47.26 47.47 47.24 47.35 0.0M
2023-06-28 47.03 47.28 47.00 47.25 0.0M
2023-06-27 46.79 46.79 46.47 46.79 0.0M
2023-06-26 46.52 46.69 46.20 46.57 0.0M
2023-06-23 46.54 46.71 46.33 46.50 0.0M
2023-06-22 46.63 46.86 46.41 46.86 0.0M
2023-06-21 47.17 47.32 46.99 47.05 0.0M
2023-06-20 47.34 47.47 47.23 47.29 0.0M
2023-06-19 47.63 47.75 47.47 47.47 0.0M
2023-06-16 47.73 48.05 47.73 47.94 0.0M
2023-06-15 47.65 47.72 47.35 47.65 0.0M
2023-06-14 47.48 47.90 47.45 47.80 0.0M
2023-06-13 47.47 47.55 47.18 47.52 0.0M
2023-06-12 47.18 47.30 47.10 47.19 0.0M
2023-06-09 47.05 47.05 46.86 46.91 0.1M
2023-06-08 46.90 47.10 46.80 47.01 0.0M
2023-06-07 46.91 47.08 46.79 46.96 0.0M
2023-06-06 46.81 47.04 46.75 46.99 0.0M
2023-06-05 47.21 47.26 46.86 46.90 0.1M
2023-06-02 46.73 47.22 46.73 47.18 0.0M
2023-06-01 46.36 46.59 46.13 46.46 0.0M
2023-05-31 46.27 46.58 45.97 46.04 0.1M
2023-05-30 46.91 47.20 46.67 46.73 0.0M
2023-05-29 47.37 47.37 46.95 46.98 0.0M
2023-05-26 46.65 47.20 46.40 47.11 0.0M
2023-05-25 46.63 46.66 46.39 46.52 0.0M
2023-05-24 46.86 46.92 46.46 46.61 0.1M
2023-05-23 47.55 47.69 47.39 47.39 0.0M
2023-05-22 47.76 47.87 47.69 47.76 0.1M
2023-05-19 47.59 47.89 47.59 47.71 0.0M
2023-05-18 47.35 47.59 47.35 47.46 0.0M
2023-05-17 46.91 47.12 46.87 47.02 0.0M
2023-05-16 46.95 47.17 46.92 47.00 0.0M
2023-05-15 47.23 47.23 46.96 47.08 0.0M
2023-05-12 47.11 47.17 46.99 47.02 0.0M
2023-05-11 47.08 47.12 46.61 46.84 0.0M
2023-05-10 47.07 47.07 46.73 46.82 0.0M
2023-05-09 47.00 47.10 46.78 46.96 0.0M
2023-05-08 47.09 47.24 47.09 47.17 0.1M
2023-05-05 46.69 47.05 46.51 47.05 0.0M
2023-05-04 46.56 46.57 46.19 46.45 0.0M
2023-05-03 46.78 46.81 46.63 46.65 0.0M
2023-05-02 47.20 47.20 46.48 46.48 0.0M
2023-04-28 47.13 47.13 46.57 47.10 0.1M
2023-04-27 46.73 47.07 46.73 46.96 0.1M
2023-04-26 46.80 46.87 46.63 46.84 0.0M
2023-04-25 47.05 47.12 46.95 47.11 0.0M
2023-04-24 47.23 47.38 47.23 47.32 0.1M
2023-04-21 47.08 47.26 46.88 47.26 0.0M
2023-04-20 47.25 47.25 46.94 47.11 0.1M
2023-04-19 47.05 47.27 47.05 47.25 0.0M
2023-04-18 46.97 47.35 46.97 47.22 0.0M
2023-04-17 47.21 47.30 46.96 46.96 0.0M
2023-04-14 47.02 47.20 46.94 47.12 0.0M
2023-04-13 46.80 46.89 46.70 46.86 0.0M
2023-04-12 46.71 46.89 46.59 46.63 0.0M
2023-04-11 46.87 46.87 46.59 46.65 0.0M
2023-04-06 46.22 46.41 46.22 46.39 0.1M
2023-04-05 46.39 46.39 46.09 46.19 0.0M
2023-04-04 46.51 46.70 46.36 46.36 0.5M
2023-04-03 46.39 46.50 46.28 46.35 0.1M
2023-03-31 46.03 46.46 45.98 46.40 0.3M
2023-03-30 45.90 46.10 45.87 46.07 0.2M
2023-03-29 45.19 45.49 45.07 45.46 0.1M
2023-03-28 45.15 45.17 44.71 44.84 0.1M
2023-03-27 44.98 44.98 44.63 44.80 0.0M
2023-03-24 44.93 44.93 44.05 44.38 0.0M
2023-03-23 45.05 45.25 44.91 45.17 0.0M
2023-03-22 44.96 45.33 44.96 45.14 0.0M
2023-03-21 44.84 45.26 44.76 45.06 0.0M
2023-03-20 43.63 44.36 43.00 44.36 0.6M
2023-03-17 44.82 45.00 43.71 43.88 0.0M
2023-03-16 44.38 44.57 43.79 44.44 0.0M
2023-03-15 45.04 45.18 43.70 43.71 0.1M
2023-03-14 44.47 45.28 44.27 45.22 0.1M
2023-03-13 45.55 45.55 44.26 44.36 0.1M
2023-03-10 45.59 45.84 45.42 45.72 0.0M
2023-03-09 46.38 46.43 46.10 46.33 0.0M
2023-03-08 46.24 46.48 46.20 46.42 0.0M
2023-03-07 46.55 46.78 46.38 46.38 0.0M
2023-03-06 46.76 46.82 46.54 46.71 0.0M
2023-03-03 46.30 46.56 46.30 46.56 0.0M
2023-03-02 45.50 45.97 45.42 45.97 0.0M
2023-03-01 46.20 46.35 45.73 45.80 0.0M
2023-02-28 45.87 46.24 45.87 46.03 0.0M
2023-02-27 45.98 46.27 45.84 46.11 0.0M
2023-02-24 46.41 46.41 45.52 45.52 0.0M
2023-02-23 46.21 46.44 46.18 46.18 0.0M
2023-02-22 46.05 46.09 45.78 46.05 0.0M
2023-02-21 46.35 46.36 46.05 46.24 0.0M
2023-02-20 46.72 46.72 46.42 46.49 0.0M
2023-02-17 46.28 46.67 46.21 46.56 0.0M
2023-02-16 46.79 46.87 46.48 46.69 0.0M
2023-02-15 46.07 46.48 46.07 46.48 0.0M
2023-02-14 46.08 46.39 46.07 46.07 0.0M
2023-02-13 45.76 46.07 45.76 46.04 0.0M
2023-02-10 45.89 46.00 45.39 45.66 0.1M
2023-02-09 46.31 46.47 46.19 46.19 0.0M
2023-02-08 46.17 46.17 45.83 45.83 0.0M
2023-02-07 46.18 46.21 45.99 46.07 0.0M
2023-02-06 46.30 46.33 45.96 46.13 0.0M
2023-02-03 46.23 46.62 46.15 46.62 0.3M
2023-02-02 45.98 46.46 45.98 46.46 0.0M
2023-02-01 45.61 45.78 45.59 45.61 0.0M
2023-01-31 45.40 45.51 45.12 45.51 0.0M
2023-01-30 45.41 45.48 45.13 45.46 0.0M
2023-01-27 45.52 45.62 45.44 45.62 0.1M
2023-01-26 45.54 45.57 45.44 45.53 0.0M
2023-01-25 45.34 45.34 44.98 45.23 0.1M
2023-01-24 45.46 45.46 45.14 45.33 0.0M
2023-01-23 45.11 45.31 45.04 45.26 0.0M
2023-01-20 44.96 44.96 44.83 44.93 0.2M
2023-01-19 45.27 45.27 44.69 44.69 0.0M
2023-01-18 45.52 45.67 45.46 45.48 0.0M
2023-01-17 45.33 45.47 45.12 45.44 0.0M
2023-01-16 45.32 45.37 45.17 45.33 0.0M
2023-01-13 45.04 45.27 45.00 45.21 0.0M
2023-01-12 44.78 45.15 44.78 44.99 0.0M
2023-01-11 44.39 44.73 44.39 44.63 0.0M
2023-01-10 44.18 44.26 44.14 44.25 0.0M
2023-01-09 44.04 44.50 44.04 44.47 0.0M
2023-01-06 43.44 43.94 43.32 43.94 0.0M
2023-01-05 43.28 43.49 43.24 43.39 0.1M
2023-01-04 42.78 43.43 42.78 43.43 0.0M
2023-01-03 42.26 42.89 42.26 42.51 0.0M
2023-01-02 41.85 42.19 41.84 42.19 0.0M